| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2024-12-31 |
30.66 |
30.68 |
29.14 |
29.16 |
0.5M |
| 2024-12-30 |
30.41 |
30.84 |
29.71 |
30.34 |
0.3M |
| 2024-12-27 |
30.67 |
31.18 |
30.13 |
30.40 |
0.4M |
| 2024-12-26 |
30.30 |
31.33 |
30.30 |
30.72 |
0.3M |
| 2024-12-25 |
31.60 |
31.80 |
30.38 |
30.39 |
0.6M |
| 2024-12-24 |
30.56 |
31.71 |
30.01 |
31.71 |
0.9M |
| 2024-12-23 |
31.41 |
31.41 |
29.51 |
29.63 |
0.6M |
| 2024-12-20 |
30.85 |
31.96 |
30.68 |
31.44 |
0.5M |
| 2024-12-19 |
30.78 |
31.50 |
30.65 |
30.94 |
0.3M |
| 2024-12-18 |
31.50 |
31.50 |
30.40 |
30.95 |
0.5M |
| 2024-12-17 |
32.81 |
33.08 |
30.90 |
30.98 |
0.5M |
| 2024-12-16 |
33.01 |
33.88 |
32.00 |
32.81 |
0.6M |
| 2024-12-13 |
33.60 |
33.90 |
32.87 |
33.29 |
0.6M |
| 2024-12-12 |
34.80 |
35.01 |
33.13 |
33.71 |
0.9M |
| 2024-12-11 |
35.17 |
35.63 |
34.03 |
34.80 |
1.0M |
| 2024-12-10 |
36.53 |
37.18 |
34.80 |
34.96 |
1.7M |
| 2024-12-09 |
33.91 |
36.58 |
33.52 |
35.98 |
3.1M |
| 2024-12-06 |
33.50 |
37.13 |
32.70 |
34.25 |
2.7M |
| 2024-12-05 |
30.30 |
31.23 |
30.30 |
30.94 |
0.4M |
| 2024-12-04 |
30.70 |
31.08 |
30.03 |
30.31 |
0.4M |
| 2024-12-03 |
31.22 |
31.36 |
30.33 |
30.54 |
0.7M |
| 2024-12-02 |
31.66 |
31.80 |
30.70 |
30.91 |
0.5M |
| 2024-11-29 |
30.76 |
31.62 |
30.29 |
30.93 |
0.6M |
| 2024-11-28 |
29.78 |
31.99 |
29.68 |
31.18 |
0.9M |
| 2024-11-27 |
29.30 |
30.09 |
28.71 |
29.87 |
0.4M |
| 2024-11-26 |
29.94 |
31.28 |
29.30 |
29.49 |
0.5M |
| 2024-11-25 |
28.88 |
30.00 |
28.51 |
29.94 |
0.5M |
| 2024-11-22 |
30.02 |
30.59 |
28.88 |
28.88 |
0.5M |
| 2024-11-21 |
30.40 |
30.88 |
29.80 |
30.32 |
0.5M |
| 2024-11-20 |
30.12 |
30.65 |
29.65 |
30.19 |
0.5M |
| 2024-11-19 |
29.39 |
30.42 |
28.85 |
30.22 |
0.7M |
| 2024-11-18 |
32.33 |
32.33 |
29.02 |
29.48 |
0.6M |
| 2024-11-15 |
31.37 |
31.50 |
30.14 |
30.29 |
0.6M |
| 2024-11-14 |
31.00 |
32.50 |
31.00 |
31.09 |
0.6M |
| 2024-11-13 |
31.50 |
32.80 |
31.32 |
32.12 |
0.6M |
| 2024-11-12 |
32.81 |
32.94 |
31.60 |
31.99 |
0.8M |
| 2024-11-11 |
31.73 |
33.40 |
31.73 |
32.98 |
1.1M |
| 2024-11-08 |
29.57 |
32.19 |
29.25 |
31.73 |
1.3M |
| 2024-11-07 |
28.56 |
29.46 |
28.16 |
29.28 |
0.5M |
| 2024-11-06 |
29.20 |
29.74 |
28.55 |
28.88 |
0.6M |
| 2024-11-05 |
28.68 |
29.44 |
28.20 |
29.20 |
0.6M |
| 2024-11-04 |
28.17 |
28.75 |
27.85 |
28.68 |
0.4M |
| 2024-11-01 |
29.03 |
30.57 |
27.90 |
27.94 |
1.0M |
| 2024-10-31 |
28.38 |
29.26 |
28.05 |
29.03 |
0.7M |
| 2024-10-30 |
28.69 |
28.69 |
27.50 |
27.83 |
0.6M |
| 2024-10-29 |
29.89 |
29.95 |
27.95 |
28.69 |
1.1M |
| 2024-10-28 |
27.95 |
29.71 |
27.59 |
29.38 |
1.2M |
| 2024-10-25 |
26.65 |
28.49 |
26.64 |
27.92 |
0.9M |
| 2024-10-24 |
26.74 |
26.95 |
25.98 |
26.65 |
0.6M |
| 2024-10-23 |
26.26 |
27.28 |
25.97 |
26.78 |
0.9M |
| 2024-10-22 |
26.40 |
26.60 |
25.80 |
26.12 |
0.6M |
| 2024-10-21 |
26.04 |
27.07 |
25.71 |
26.49 |
0.8M |
| 2024-10-18 |
24.53 |
26.38 |
24.53 |
25.84 |
0.8M |
| 2024-10-17 |
24.54 |
25.30 |
24.54 |
24.85 |
0.4M |
| 2024-10-16 |
24.43 |
25.35 |
24.40 |
24.60 |
0.4M |
| 2024-10-15 |
25.60 |
25.92 |
24.88 |
24.88 |
0.6M |
| 2024-10-14 |
25.42 |
25.87 |
24.77 |
25.60 |
0.9M |
| 2024-10-11 |
26.20 |
26.70 |
25.06 |
25.70 |
1.0M |
| 2024-10-10 |
26.43 |
27.47 |
26.13 |
26.32 |
0.6M |
| 2024-10-09 |
28.00 |
28.49 |
25.99 |
26.00 |
1.2M |
| 2024-10-08 |
30.40 |
30.90 |
27.63 |
29.19 |
1.8M |
| 2024-09-30 |
23.99 |
26.36 |
23.50 |
25.93 |
1.3M |
| 2024-09-27 |
22.10 |
23.00 |
21.80 |
22.95 |
0.4M |
| 2024-09-26 |
21.32 |
21.83 |
21.15 |
21.80 |
0.5M |
| 2024-09-25 |
21.31 |
21.88 |
21.16 |
21.26 |
0.4M |
| 2024-09-24 |
20.91 |
21.36 |
20.51 |
21.25 |
0.5M |
| 2024-09-23 |
20.36 |
21.06 |
20.30 |
20.81 |
0.4M |
| 2024-09-20 |
20.02 |
21.15 |
19.87 |
20.92 |
0.5M |
| 2024-09-19 |
20.17 |
20.49 |
19.77 |
20.15 |
0.3M |
| 2024-09-18 |
20.44 |
20.44 |
19.74 |
20.06 |
0.2M |
| 2024-09-13 |
20.51 |
20.86 |
20.01 |
20.01 |
0.2M |
| 2024-09-12 |
20.81 |
21.16 |
20.68 |
20.74 |
0.2M |
| 2024-09-11 |
20.77 |
21.00 |
20.59 |
20.75 |
0.3M |
| 2024-09-10 |
20.70 |
20.92 |
20.33 |
20.77 |
0.2M |
| 2024-09-09 |
20.60 |
20.91 |
20.21 |
20.66 |
0.3M |
| 2024-09-06 |
21.14 |
21.18 |
20.69 |
20.73 |
0.2M |
| 2024-09-05 |
21.30 |
21.30 |
20.80 |
21.03 |
0.2M |
| 2024-09-04 |
21.08 |
21.15 |
20.71 |
20.80 |
0.2M |
| 2024-09-03 |
20.69 |
21.25 |
20.43 |
21.06 |
0.3M |
| 2024-09-02 |
21.45 |
21.58 |
20.55 |
20.99 |
0.4M |
| 2024-08-30 |
20.57 |
21.52 |
20.26 |
21.38 |
0.5M |
| 2024-08-29 |
19.85 |
20.67 |
19.84 |
20.57 |
0.3M |
| 2024-08-28 |
19.59 |
20.34 |
19.46 |
20.03 |
0.4M |
| 2024-08-27 |
19.54 |
19.56 |
19.34 |
19.40 |
0.2M |
| 2024-08-26 |
19.90 |
20.19 |
19.42 |
19.53 |
0.2M |
| 2024-08-23 |
19.68 |
19.89 |
19.30 |
19.71 |
0.2M |
| 2024-08-22 |
20.40 |
20.40 |
19.65 |
19.74 |
0.2M |
| 2024-08-21 |
20.10 |
20.38 |
20.02 |
20.12 |
0.2M |
| 2024-08-20 |
20.60 |
20.60 |
20.10 |
20.13 |
0.3M |
| 2024-08-19 |
20.68 |
20.83 |
20.38 |
20.50 |
0.2M |
| 2024-08-16 |
20.77 |
20.86 |
20.45 |
20.68 |
0.2M |
| 2024-08-15 |
20.36 |
20.76 |
20.21 |
20.61 |
0.2M |
| 2024-08-14 |
20.93 |
21.08 |
20.50 |
20.50 |
0.2M |
| 2024-08-13 |
20.58 |
20.98 |
20.49 |
20.95 |
0.3M |
| 2024-08-12 |
20.50 |
20.60 |
20.31 |
20.50 |
0.2M |
| 2024-08-09 |
20.42 |
21.11 |
20.40 |
20.40 |
0.2M |
| 2024-08-08 |
20.73 |
21.00 |
20.36 |
20.51 |
0.2M |
| 2024-08-07 |
20.67 |
21.26 |
20.67 |
20.89 |
0.2M |
| 2024-08-06 |
20.46 |
20.85 |
20.33 |
20.72 |
0.2M |
| 2024-08-05 |
20.86 |
21.09 |
20.07 |
20.26 |
0.3M |
| 2024-08-02 |
21.40 |
21.59 |
20.86 |
20.86 |
0.4M |
| 2024-08-01 |
21.56 |
22.13 |
21.29 |
21.46 |
0.5M |
| 2024-07-31 |
21.10 |
21.78 |
21.01 |
21.61 |
0.3M |
| 2024-07-30 |
20.90 |
21.28 |
20.68 |
21.00 |
0.2M |
| 2024-07-29 |
21.38 |
21.39 |
20.77 |
20.90 |
0.2M |
| 2024-07-26 |
20.78 |
21.27 |
20.41 |
21.10 |
0.2M |
| 2024-07-25 |
20.73 |
21.10 |
20.28 |
20.78 |
0.2M |
| 2024-07-24 |
20.85 |
21.06 |
20.51 |
20.51 |
0.3M |
| 2024-07-23 |
21.31 |
21.95 |
20.94 |
20.95 |
0.3M |
| 2024-07-22 |
21.70 |
22.09 |
21.70 |
21.81 |
0.2M |
| 2024-07-19 |
21.28 |
22.22 |
20.90 |
21.80 |
0.5M |
| 2024-07-18 |
20.83 |
21.38 |
20.37 |
21.30 |
0.4M |
| 2024-07-17 |
20.97 |
21.54 |
20.90 |
20.96 |
0.2M |
| 2024-07-16 |
21.39 |
21.60 |
21.03 |
21.26 |
0.3M |
| 2024-07-15 |
22.21 |
22.53 |
21.30 |
21.32 |
0.3M |
| 2024-07-12 |
22.39 |
22.59 |
22.14 |
22.20 |
0.3M |
| 2024-07-11 |
21.94 |
22.66 |
21.90 |
22.39 |
0.4M |
| 2024-07-10 |
21.69 |
22.66 |
21.42 |
21.89 |
0.4M |
| 2024-07-09 |
20.61 |
21.57 |
20.61 |
21.48 |
0.4M |
| 2024-07-08 |
21.58 |
21.58 |
20.71 |
20.84 |
0.2M |
| 2024-07-05 |
21.12 |
21.50 |
20.70 |
21.36 |
0.2M |
| 2024-07-04 |
21.93 |
22.84 |
21.04 |
21.05 |
0.3M |
| 2024-07-03 |
22.32 |
22.55 |
21.70 |
21.93 |
0.3M |
| 2024-07-02 |
22.54 |
22.96 |
22.06 |
22.31 |
0.3M |
| 2024-07-01 |
22.21 |
23.16 |
21.69 |
22.72 |
0.7M |
| 2024-06-28 |
22.42 |
22.66 |
22.05 |
22.16 |
0.3M |
| 2024-06-27 |
23.86 |
23.86 |
22.00 |
22.12 |
0.3M |
| 2024-06-26 |
21.98 |
22.78 |
21.55 |
22.67 |
0.3M |
| 2024-06-25 |
21.68 |
22.55 |
21.55 |
22.02 |
0.4M |
| 2024-06-24 |
23.40 |
23.62 |
21.70 |
21.70 |
0.6M |
| 2024-06-21 |
23.47 |
23.60 |
22.69 |
23.40 |
0.6M |
| 2024-06-20 |
22.75 |
24.45 |
22.75 |
23.85 |
0.9M |
| 2024-06-19 |
23.20 |
23.20 |
22.63 |
23.01 |
0.3M |
| 2024-06-18 |
22.36 |
23.21 |
22.24 |
22.93 |
0.4M |
| 2024-06-17 |
22.40 |
22.75 |
22.22 |
22.36 |
0.3M |
| 2024-06-14 |
23.00 |
23.00 |
22.13 |
22.48 |
0.6M |
| 2024-06-13 |
22.40 |
24.64 |
22.21 |
23.83 |
1.0M |
| 2024-06-12 |
22.44 |
22.98 |
22.35 |
22.56 |
0.6M |
| 2024-06-11 |
21.48 |
22.30 |
21.07 |
22.18 |
0.4M |
| 2024-06-07 |
20.65 |
21.84 |
20.65 |
21.70 |
0.6M |
| 2024-06-06 |
21.55 |
22.05 |
20.22 |
20.62 |
0.5M |
| 2024-06-05 |
21.85 |
22.53 |
21.57 |
21.77 |
0.4M |
| 2024-06-04 |
23.24 |
23.37 |
21.81 |
22.29 |
0.7M |
| 2024-06-03 |
24.20 |
24.40 |
23.19 |
23.39 |
0.5M |
| 2024-05-31 |
23.86 |
24.39 |
23.71 |
24.06 |
0.3M |
| 2024-05-30 |
23.76 |
24.17 |
23.62 |
23.85 |
0.3M |
| 2024-05-29 |
23.66 |
24.39 |
23.55 |
23.68 |
0.3M |
| 2024-05-28 |
24.04 |
24.56 |
23.70 |
23.87 |
0.4M |
| 2024-05-27 |
24.09 |
24.50 |
23.60 |
24.27 |
0.5M |
| 2024-05-24 |
23.87 |
24.76 |
23.71 |
23.71 |
0.3M |
| 2024-05-23 |
24.62 |
25.07 |
24.08 |
24.26 |
0.3M |
| 2024-05-22 |
25.42 |
25.42 |
24.50 |
24.76 |
0.5M |
| 2024-05-21 |
25.77 |
26.40 |
25.00 |
25.02 |
0.5M |
| 2024-05-20 |
25.18 |
25.79 |
24.68 |
25.73 |
0.4M |
| 2024-05-17 |
24.42 |
25.48 |
24.12 |
25.02 |
0.5M |
| 2024-05-16 |
24.41 |
24.69 |
24.16 |
24.34 |
0.2M |
| 2024-05-15 |
23.80 |
24.37 |
23.71 |
24.17 |
0.2M |
| 2024-05-14 |
24.22 |
24.35 |
23.56 |
24.06 |
0.3M |
| 2024-05-13 |
24.60 |
25.30 |
23.68 |
23.82 |
0.4M |
| 2024-05-10 |
25.30 |
25.59 |
24.77 |
24.85 |
0.3M |
| 2024-05-09 |
25.16 |
25.40 |
24.68 |
25.13 |
0.3M |
| 2024-05-08 |
25.55 |
25.58 |
24.72 |
24.90 |
0.3M |
| 2024-05-07 |
24.98 |
25.77 |
24.87 |
25.69 |
0.6M |
| 2024-05-06 |
25.11 |
25.11 |
24.47 |
24.80 |
0.5M |
| 2024-04-30 |
25.30 |
25.64 |
24.26 |
24.52 |
0.7M |
| 2024-04-29 |
23.80 |
25.35 |
23.80 |
25.18 |
0.7M |
| 2024-04-26 |
22.97 |
24.10 |
22.39 |
23.80 |
1.0M |
| 2024-04-25 |
21.56 |
22.24 |
21.48 |
21.92 |
0.3M |
| 2024-04-24 |
21.04 |
21.95 |
21.04 |
21.72 |
0.2M |
| 2024-04-23 |
21.06 |
21.68 |
20.56 |
21.25 |
0.4M |
| 2024-04-22 |
20.38 |
21.07 |
20.00 |
20.70 |
0.4M |
| 2024-04-19 |
21.02 |
21.41 |
20.61 |
20.75 |
0.3M |
| 2024-04-18 |
21.76 |
22.07 |
20.93 |
21.30 |
0.4M |
| 2024-04-17 |
20.14 |
21.84 |
20.14 |
21.75 |
0.6M |
| 2024-04-16 |
22.11 |
22.11 |
19.80 |
19.85 |
0.6M |
| 2024-04-15 |
24.40 |
24.41 |
21.88 |
22.27 |
0.9M |
| 2024-04-12 |
24.62 |
24.95 |
23.85 |
24.48 |
0.5M |
| 2024-04-11 |
24.18 |
26.60 |
24.18 |
24.64 |
0.7M |
| 2024-04-10 |
24.30 |
24.59 |
23.62 |
24.28 |
0.5M |
| 2024-04-09 |
24.38 |
25.15 |
24.15 |
24.58 |
0.8M |
| 2024-04-08 |
26.30 |
26.30 |
24.38 |
24.41 |
0.7M |
| 2024-04-03 |
26.45 |
26.98 |
26.15 |
26.58 |
0.5M |
| 2024-04-02 |
26.50 |
27.12 |
26.43 |
26.67 |
0.8M |
| 2024-04-01 |
25.99 |
26.66 |
25.53 |
26.65 |
0.8M |
| 2024-03-29 |
24.70 |
26.11 |
24.50 |
25.77 |
0.7M |
| 2024-03-28 |
24.81 |
25.50 |
24.10 |
24.90 |
0.6M |
| 2024-03-27 |
26.10 |
26.10 |
25.08 |
25.08 |
0.5M |
| 2024-03-26 |
25.20 |
27.00 |
25.00 |
26.38 |
1.1M |
| 2024-03-25 |
26.38 |
26.39 |
25.27 |
25.30 |
0.6M |
| 2024-03-22 |
27.13 |
27.13 |
25.70 |
26.41 |
0.6M |
| 2024-03-21 |
27.20 |
27.38 |
26.28 |
26.99 |
0.6M |
| 2024-03-20 |
26.27 |
27.27 |
25.77 |
27.25 |
0.7M |
| 2024-03-19 |
25.76 |
26.56 |
25.50 |
26.08 |
0.6M |
| 2024-03-18 |
25.86 |
25.86 |
25.12 |
25.76 |
0.4M |
| 2024-03-15 |
24.70 |
25.42 |
24.39 |
25.37 |
0.3M |
| 2024-03-14 |
25.26 |
25.58 |
24.34 |
24.62 |
0.4M |
| 2024-03-13 |
25.07 |
25.55 |
24.89 |
25.16 |
0.4M |
| 2024-03-12 |
24.30 |
25.19 |
24.19 |
24.98 |
0.5M |
| 2024-03-11 |
24.86 |
24.86 |
23.57 |
24.23 |
0.3M |
| 2024-03-08 |
23.56 |
24.18 |
23.49 |
23.92 |
0.3M |
| 2024-03-07 |
23.91 |
24.42 |
23.35 |
23.46 |
0.5M |
| 2024-03-06 |
23.39 |
23.79 |
22.74 |
23.56 |
0.6M |
| 2024-03-05 |
23.92 |
23.92 |
23.00 |
23.05 |
0.4M |
| 2024-03-04 |
24.27 |
24.59 |
23.58 |
24.12 |
0.5M |
| 2024-03-01 |
23.47 |
24.44 |
23.31 |
24.39 |
0.7M |
| 2024-02-29 |
22.65 |
23.73 |
22.30 |
23.59 |
0.9M |
| 2024-02-28 |
25.32 |
25.96 |
22.57 |
22.82 |
1.1M |
| 2024-02-27 |
25.24 |
25.48 |
24.30 |
25.45 |
0.4M |
| 2024-02-26 |
24.52 |
25.68 |
24.11 |
24.87 |
0.7M |
| 2024-02-23 |
22.79 |
24.08 |
22.79 |
24.03 |
0.5M |
| 2024-02-22 |
22.18 |
22.90 |
22.03 |
22.81 |
0.4M |
| 2024-02-21 |
21.03 |
23.19 |
20.26 |
22.23 |
0.5M |
| 2024-02-20 |
21.77 |
21.97 |
20.69 |
21.85 |
0.3M |
| 2024-02-19 |
21.33 |
22.65 |
21.33 |
21.80 |
0.8M |
| 2024-02-08 |
18.55 |
21.66 |
18.50 |
21.33 |
0.9M |
| 2024-02-07 |
20.01 |
20.04 |
18.14 |
18.50 |
1.0M |
| 2024-02-06 |
19.36 |
20.44 |
17.71 |
20.05 |
0.9M |
| 2024-02-05 |
22.58 |
22.58 |
19.53 |
19.72 |
0.9M |
| 2024-02-02 |
23.93 |
24.44 |
22.22 |
22.62 |
0.7M |
| 2024-02-01 |
24.45 |
24.67 |
23.52 |
24.17 |
0.6M |
| 2024-01-31 |
25.45 |
25.77 |
24.00 |
24.46 |
0.8M |
| 2024-01-30 |
26.40 |
26.57 |
25.28 |
25.32 |
0.4M |
| 2024-01-29 |
27.80 |
27.96 |
26.18 |
26.26 |
0.6M |
| 2024-01-26 |
28.87 |
28.88 |
27.48 |
27.55 |
0.5M |
| 2024-01-25 |
27.86 |
28.87 |
26.53 |
28.87 |
0.7M |
| 2024-01-24 |
26.65 |
27.03 |
25.65 |
26.73 |
0.5M |
| 2024-01-23 |
26.46 |
27.03 |
26.16 |
26.52 |
0.8M |
| 2024-01-22 |
28.64 |
28.71 |
26.70 |
26.80 |
0.5M |
| 2024-01-19 |
29.57 |
29.65 |
28.64 |
28.64 |
0.3M |
| 2024-01-18 |
30.58 |
30.58 |
28.53 |
29.49 |
0.4M |
| 2024-01-17 |
30.74 |
31.69 |
29.60 |
29.68 |
0.3M |
| 2024-01-16 |
31.38 |
31.50 |
30.20 |
30.60 |
0.3M |
| 2024-01-15 |
31.37 |
31.37 |
30.85 |
31.03 |
0.4M |
| 2024-01-12 |
32.00 |
32.27 |
31.35 |
31.37 |
0.3M |
| 2024-01-11 |
31.58 |
32.19 |
31.03 |
31.93 |
0.3M |
| 2024-01-10 |
31.63 |
32.05 |
31.00 |
31.13 |
0.3M |
| 2024-01-09 |
31.35 |
32.22 |
31.30 |
31.52 |
0.4M |
| 2024-01-08 |
32.21 |
32.28 |
31.25 |
31.25 |
0.4M |
| 2024-01-05 |
32.90 |
33.36 |
31.90 |
32.21 |
0.3M |
| 2024-01-04 |
33.00 |
33.44 |
32.72 |
32.90 |
0.3M |
| 2024-01-03 |
33.32 |
33.59 |
33.03 |
33.38 |
0.4M |
| 2024-01-02 |
33.46 |
34.00 |
33.10 |
33.52 |
0.6M |